Skip to main content
logo
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,410.00
-100.00 (-2.22%)
Aug 29, 2025, 10:44 AM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,610.004,650.004,300.004,510.004,510.00-1.10%267,800
Aug 27, 20254,530.005,600.004,520.004,560.004,560.000.88%592,700
Aug 26, 20254,600.004,800.004,280.004,520.004,520.000.67%440,400
Aug 25, 20254,300.004,850.004,250.004,490.004,490.004.18%207,700
Aug 22, 20254,250.004,360.004,250.004,310.004,310.001.41%43,200
Aug 21, 20254,200.004,400.004,200.004,250.004,250.00-33,700
Aug 20, 20254,290.004,460.004,170.004,250.004,250.00-0.93%68,200
Aug 19, 20254,340.004,850.004,200.004,290.004,290.00-0.92%188,800
Aug 15, 20254,130.004,920.004,060.004,330.004,330.004.59%105,900
Aug 14, 20254,080.004,350.004,080.004,140.004,140.001.72%127,300
Aug 13, 20254,090.004,150.004,070.004,070.004,070.00-0.49%25,100
Aug 12, 20254,040.004,150.004,040.004,090.004,090.000.99%33,600
Aug 11, 20254,070.004,290.004,040.004,050.004,050.00-0.25%51,500
Aug 8, 20253,930.004,390.003,930.004,060.004,060.004.10%111,100
Aug 7, 20253,550.004,400.003,550.003,900.003,900.0010.17%331,800
Aug 6, 20253,380.003,640.003,380.003,540.003,540.004.73%467,100
Aug 5, 20253,330.003,400.003,330.003,380.003,380.003.36%56,900
Aug 4, 20253,170.003,450.003,160.003,270.003,270.004.14%295,000
Aug 1, 20252,990.003,200.002,910.003,140.003,140.005.02%219,300
Jul 31, 20252,990.003,100.002,980.002,990.002,990.000.67%97,500
Jul 30, 20252,920.002,990.002,900.002,970.002,970.00-0.34%28,600
Jul 29, 20252,980.003,000.002,920.002,980.002,980.00-20,600
Jul 28, 20252,900.003,000.002,850.002,980.002,980.001.02%19,900
Jul 25, 20252,950.002,950.002,880.002,950.002,950.00-9,500
Jul 24, 20252,920.003,010.002,900.002,950.002,950.000.34%81,400
Jul 23, 20252,970.002,980.002,930.002,940.002,940.00-2.97%190,000
Jul 22, 20253,060.003,080.002,990.003,030.003,030.00-62,700
Jul 21, 20253,250.003,250.002,840.003,030.003,030.00-5.02%3,489,900
Jul 18, 20253,010.003,200.003,010.003,190.003,190.004.59%261,600
Jul 17, 20253,000.003,110.003,000.003,050.003,050.001.67%32,300
Jul 16, 20253,080.003,300.002,970.003,000.003,000.00-3.85%182,500
Jul 15, 20253,190.003,190.003,060.003,120.003,120.00-2.19%79,500
Jul 14, 20253,110.003,190.003,010.003,190.003,190.00-44,700
Jul 11, 20253,230.003,230.003,150.003,190.003,190.00-1.54%40,700
Jul 10, 20253,390.003,390.003,200.003,240.003,240.00-3.57%171,600
Jul 9, 20253,330.003,850.003,200.003,360.003,360.000.90%1,126,700
Jul 8, 20253,100.003,500.003,100.003,330.003,330.007.77%184,400
Jul 7, 20253,090.003,190.003,090.003,090.003,090.00-2.22%63,500
Jul 4, 20252,960.003,200.002,950.003,160.003,160.00-0.32%145,900
Jul 3, 20252,850.003,600.002,850.003,170.003,170.008.56%153,700
Jul 2, 20252,880.002,920.002,810.002,920.002,920.00-0.34%68,500
Jul 1, 20252,910.002,930.002,840.002,930.002,930.000.69%18,600
Jun 30, 20252,950.002,950.002,820.002,910.002,910.00-1.36%22,700
Jun 26, 20252,920.002,990.002,820.002,950.002,950.001.03%118,800
Jun 25, 20252,850.002,990.002,850.002,920.002,920.00-2.67%32,400
Jun 24, 20252,960.003,000.002,780.003,000.003,000.001.35%117,200
Jun 23, 20253,010.003,010.002,910.002,960.002,960.00-1.66%41,500
Jun 20, 20253,080.003,080.003,000.003,010.003,010.00-1.95%95,600
Jun 19, 20253,050.003,180.002,950.003,070.003,070.00-1.29%89,800
Jun 18, 20253,140.003,250.003,050.003,110.003,007.00-1.58%188,400